4751.T
CyberAgent, Inc.
06:30:00
1310.5 ¥
0.0000 (%0.00)
Previous Close: 1331
Day Low₺1300.5
Day High₺1321
4751.T: CyberAgent, Inc. Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 299.9551
CLOSE 300.4241
Low
LOW 201.75
High
HIGH 588.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2013 | 222.88 | 228 | 221.88 | 223.25 |
| 01/07/2013 | 226.13 | 241.88 | 224 | 236.5 |
| 01/08/2013 | 240.25 | 244.75 | 236.25 | 240.38 |
| 01/09/2013 | 237.5 | 242 | 234 | 236.63 |
| 01/10/2013 | 237 | 238.88 | 231.5 | 233.25 |
| 01/11/2013 | 234.25 | 240.88 | 233.75 | 239 |
| 01/15/2013 | 241.88 | 253.63 | 239.63 | 245.88 |
| 01/16/2013 | 248.25 | 249.13 | 239 | 241.25 |
| 01/17/2013 | 242.13 | 246.88 | 240.13 | 245.38 |
| 01/18/2013 | 246.25 | 252.75 | 244 | 252.38 |
| 01/21/2013 | 256.25 | 257.38 | 250 | 251.88 |
| 01/22/2013 | 248.75 | 250.75 | 243.75 | 245.63 |
| 01/23/2013 | 242.5 | 247.63 | 237.25 | 238.25 |
| 01/24/2013 | 236 | 240.38 | 232 | 234.88 |
| 01/25/2013 | 232 | 240.63 | 226.25 | 226.25 |
| 01/28/2013 | 227.75 | 233.38 | 227.5 | 231.38 |
| 01/29/2013 | 234.38 | 235.63 | 227.5 | 228.38 |
| 01/30/2013 | 229.75 | 238.25 | 229.38 | 238.25 |
| 01/31/2013 | 239.88 | 241 | 232.88 | 239.88 |
| 02/01/2013 | 241 | 254.88 | 235.63 | 252.63 |
| 02/04/2013 | 252.63 | 266.63 | 248.75 | 257.5 |
| 02/05/2013 | 255.63 | 266.25 | 254 | 257.25 |
| 02/06/2013 | 256 | 261 | 252.75 | 255.63 |
| 02/07/2013 | 254.38 | 257.63 | 245.13 | 247.63 |
| 02/08/2013 | 244.38 | 244.5 | 233.38 | 234.13 |
| 02/12/2013 | 232.63 | 233.75 | 227.38 | 229.25 |
| 02/13/2013 | 225 | 225.38 | 214.75 | 217.5 |
| 02/14/2013 | 216 | 222.5 | 215 | 217.5 |
| 02/15/2013 | 217.5 | 220.63 | 207.25 | 211.25 |
| 02/18/2013 | 215 | 219.38 | 201.75 | 218 |
| 02/19/2013 | 218.75 | 226.25 | 214.38 | 215 |
| 02/20/2013 | 216.13 | 219.88 | 211.75 | 215 |
| 02/21/2013 | 215.63 | 219.88 | 215 | 217.13 |
| 02/22/2013 | 216.25 | 218.88 | 213.75 | 218.38 |
| 02/25/2013 | 222.5 | 222.63 | 219.63 | 220.25 |
| 02/26/2013 | 217.88 | 222.5 | 217 | 217.75 |
| 02/27/2013 | 219.63 | 219.63 | 214.5 | 215.25 |
| 02/28/2013 | 215.38 | 217.25 | 213 | 215.88 |
| 03/01/2013 | 215.25 | 217.88 | 215 | 216 |
| 03/04/2013 | 216.25 | 220.63 | 215.13 | 220.38 |
| 03/05/2013 | 224.63 | 230.75 | 223.13 | 230.75 |
| 03/06/2013 | 232.63 | 233.38 | 226.63 | 229.75 |
| 03/07/2013 | 227.5 | 228.63 | 214.5 | 215 |
| 03/08/2013 | 213.75 | 219.5 | 210.88 | 216 |
| 03/11/2013 | 215 | 216 | 205 | 207.25 |
| 03/12/2013 | 207.13 | 211.63 | 204.75 | 205.63 |
| 03/13/2013 | 207.75 | 208.88 | 205 | 205.63 |
| 03/14/2013 | 206.38 | 207.75 | 205.25 | 206.75 |
| 03/15/2013 | 213.5 | 216.63 | 209.13 | 216.63 |
| 03/18/2013 | 219 | 221.75 | 218 | 218.13 |
| 03/19/2013 | 218.75 | 219.13 | 214 | 215.88 |
| 03/21/2013 | 216.88 | 217 | 214.38 | 215 |
| 03/22/2013 | 215 | 219.13 | 213.25 | 214.25 |
| 03/25/2013 | 216.5 | 222.5 | 215 | 221.5 |
| 03/26/2013 | 218.88 | 221.88 | 217 | 218 |
| 03/27/2013 | 218.75 | 218.75 | 214.63 | 217.38 |
| 03/28/2013 | 217 | 217.88 | 214.13 | 215.25 |
| 03/29/2013 | 215.38 | 223.5 | 215.13 | 221.75 |
| 04/01/2013 | 222.38 | 222.38 | 209.63 | 210 |
| 04/02/2013 | 207.5 | 215 | 205 | 212.5 |
| 04/03/2013 | 216.25 | 216.25 | 210.25 | 210.88 |
| 04/04/2013 | 208.75 | 213.13 | 206.63 | 208.25 |
| 04/05/2013 | 211 | 213.75 | 208.38 | 209 |
| 04/08/2013 | 210 | 216 | 209.5 | 215.38 |
| 04/09/2013 | 215.63 | 216.63 | 213.13 | 214.38 |
| 04/10/2013 | 213.13 | 215.13 | 212.63 | 213.38 |
| 04/11/2013 | 215 | 215.5 | 212.75 | 213.38 |
| 04/12/2013 | 214.63 | 215.75 | 210 | 215.5 |
| 04/15/2013 | 223.75 | 232.5 | 222.88 | 230.63 |
| 04/16/2013 | 226.25 | 233.13 | 222.13 | 229.5 |
| 04/17/2013 | 232.5 | 240.88 | 229.75 | 240.25 |
| 04/18/2013 | 238.13 | 249 | 236.63 | 241 |
| 04/19/2013 | 248.13 | 249.38 | 243.13 | 249.25 |
| 04/22/2013 | 252.25 | 254.75 | 247.75 | 252.25 |
| 04/23/2013 | 250.38 | 254 | 249.75 | 252 |
| 04/24/2013 | 250.13 | 253.5 | 248.5 | 251.88 |
| 04/25/2013 | 251.5 | 262.5 | 250.63 | 257.63 |
| 04/26/2013 | 244.75 | 244.75 | 226.25 | 230.5 |
| 04/30/2013 | 231.88 | 239.63 | 231.75 | 238.38 |
| 05/01/2013 | 242.25 | 243 | 236.38 | 237.13 |
| 05/02/2013 | 237.5 | 241.38 | 232.63 | 238.5 |
| 05/07/2013 | 242.38 | 260 | 239.75 | 255.75 |
| 05/08/2013 | 258.75 | 306.25 | 257.5 | 278.75 |
| 05/09/2013 | 282.5 | 298.5 | 270 | 274.25 |
| 05/10/2013 | 284.63 | 284.63 | 262.5 | 268.25 |
| 05/13/2013 | 276.25 | 284.13 | 270 | 273.88 |
| 05/14/2013 | 280.13 | 292.5 | 275.25 | 289 |
| 05/15/2013 | 291.63 | 291.88 | 270.75 | 279.13 |
| 05/16/2013 | 276.25 | 277.38 | 248.75 | 266.25 |
| 05/17/2013 | 261.25 | 276.25 | 256.5 | 269.38 |
| 05/20/2013 | 275.63 | 279.25 | 271 | 275 |
| 05/21/2013 | 273 | 274.25 | 259.75 | 263.25 |
| 05/22/2013 | 265.5 | 271.38 | 258.75 | 270.63 |
| 05/23/2013 | 271.88 | 277 | 250.13 | 250.25 |
| 05/24/2013 | 258.38 | 264.13 | 237.5 | 253.75 |
| 05/27/2013 | 248.75 | 256.88 | 244.5 | 251.13 |
| 05/28/2013 | 247.5 | 256.25 | 244.13 | 250.5 |
| 05/29/2013 | 250 | 251.38 | 246.13 | 246.88 |
| 05/30/2013 | 243.75 | 255 | 242.63 | 247.63 |
| 05/31/2013 | 250.75 | 252.5 | 247 | 247.75 |
| 06/03/2013 | 245.13 | 253.13 | 244.75 | 249.88 |
| 06/04/2013 | 245.25 | 247.38 | 236 | 240.13 |
| 06/05/2013 | 240.63 | 253.63 | 239.5 | 243.38 |
| 06/06/2013 | 237.5 | 243.88 | 222.5 | 229.75 |
| 06/07/2013 | 223.25 | 228.38 | 215 | 222.75 |
| 06/10/2013 | 234.63 | 243.75 | 231.88 | 243.75 |
| 06/11/2013 | 244.63 | 250 | 235.75 | 238.5 |
| 06/12/2013 | 235.63 | 240 | 231 | 239.38 |
| 06/13/2013 | 238.13 | 239.13 | 232.63 | 233.75 |
| 06/14/2013 | 238.88 | 238.88 | 230.13 | 234.5 |
| 06/17/2013 | 237.13 | 241.25 | 234.63 | 239.13 |
| 06/18/2013 | 241.25 | 246.75 | 239.88 | 243.75 |
| 06/19/2013 | 246.25 | 246.75 | 239.38 | 240.75 |
| 06/20/2013 | 237.5 | 243.38 | 236.88 | 243.38 |
| 06/21/2013 | 237.5 | 242.38 | 235 | 242.38 |
| 06/24/2013 | 241.63 | 243.38 | 235.75 | 236.13 |
| 06/25/2013 | 236.25 | 239.38 | 232.25 | 234.88 |
| 06/26/2013 | 236.63 | 237.38 | 225.25 | 226.75 |
| 06/27/2013 | 230.63 | 231.5 | 220.38 | 228.25 |
| 06/28/2013 | 231.25 | 237.5 | 227.88 | 237.5 |
| 07/01/2013 | 237.88 | 244.25 | 237.75 | 239.75 |
| 07/02/2013 | 238.88 | 243 | 237.5 | 239.25 |
| 07/03/2013 | 241.13 | 241.13 | 236.63 | 237.75 |
| 07/04/2013 | 237.75 | 238.63 | 233.38 | 236.25 |
| 07/05/2013 | 250 | 266.88 | 250 | 260.63 |
| 07/08/2013 | 265.88 | 266.75 | 256.63 | 260.38 |
| 07/09/2013 | 264.88 | 265 | 255.13 | 261.13 |
| 07/10/2013 | 261.25 | 263.88 | 248.88 | 259.25 |
| 07/11/2013 | 255 | 277 | 255 | 271.88 |
| 07/12/2013 | 274.88 | 275 | 268.5 | 273.25 |
| 07/16/2013 | 273.75 | 277.5 | 271 | 276.25 |
| 07/17/2013 | 272.5 | 274.38 | 268.13 | 270.63 |
| 07/18/2013 | 270 | 279.5 | 267.75 | 278.75 |
| 07/19/2013 | 275.63 | 277.5 | 262.75 | 264.88 |
| 07/22/2013 | 265.13 | 268.5 | 259 | 260.5 |
| 07/23/2013 | 261.88 | 266.75 | 261.38 | 266.75 |
| 07/24/2013 | 266.75 | 268.25 | 262.5 | 262.63 |
| 07/25/2013 | 264.75 | 265.38 | 255 | 257.13 |
| 07/26/2013 | 262.5 | 280 | 262.5 | 280 |
| 07/29/2013 | 283.75 | 285.38 | 268.25 | 275 |
| 07/30/2013 | 281.25 | 296 | 280.25 | 293.25 |
| 07/31/2013 | 289 | 296.75 | 280.38 | 286 |
| 08/01/2013 | 284.88 | 291.13 | 272.75 | 281.13 |
| 08/02/2013 | 285.63 | 286.25 | 275.63 | 280 |
| 08/05/2013 | 280 | 288.63 | 277.5 | 282 |
| 08/06/2013 | 284.25 | 285.63 | 274.38 | 281.25 |
| 08/07/2013 | 277.5 | 279.5 | 269.63 | 271.25 |
| 08/08/2013 | 270.63 | 273.13 | 262.13 | 265.38 |
| 08/09/2013 | 268.13 | 271.38 | 262 | 264.88 |
| 08/12/2013 | 262.5 | 267.63 | 259 | 260.63 |
| 08/13/2013 | 261.63 | 266.63 | 260.13 | 264.13 |
| 08/14/2013 | 262.63 | 266.25 | 262.13 | 264.88 |
| 08/15/2013 | 266.25 | 271.13 | 262.88 | 265.75 |
| 08/16/2013 | 265.75 | 271.88 | 259.25 | 268.75 |
| 08/19/2013 | 273.13 | 277.13 | 271.88 | 277.13 |
| 08/20/2013 | 280 | 291.88 | 277.75 | 288.88 |
| 08/21/2013 | 292.13 | 298.13 | 286.13 | 292.5 |
| 08/22/2013 | 289.63 | 300 | 285 | 298.75 |
| 08/23/2013 | 300 | 305 | 294.75 | 303.5 |
| 08/26/2013 | 303.38 | 313.13 | 301.75 | 306.88 |
| 08/27/2013 | 306.88 | 314.88 | 304.38 | 306.75 |
| 08/28/2013 | 298.88 | 304.63 | 294.63 | 295.25 |
| 08/29/2013 | 295.75 | 304.75 | 295 | 303 |
| 08/30/2013 | 306.25 | 321.5 | 306.25 | 315.5 |
| 09/02/2013 | 313.13 | 313.25 | 305 | 305.63 |
| 09/03/2013 | 305.25 | 314 | 300.5 | 310.25 |
| 09/04/2013 | 312.5 | 322.25 | 311.63 | 322.25 |
| 09/05/2013 | 325 | 326.5 | 317.5 | 320.63 |
| 09/06/2013 | 320 | 320.38 | 311 | 316.13 |
| 09/09/2013 | 320.38 | 320.38 | 314.5 | 318.63 |
| 09/10/2013 | 318.75 | 320.38 | 313.38 | 317 |
| 09/11/2013 | 315.25 | 322.38 | 314.38 | 322.13 |
| 09/12/2013 | 327.5 | 338.75 | 326.88 | 334.38 |
| 09/13/2013 | 336.88 | 349.38 | 335.75 | 349.38 |
| 09/17/2013 | 348.75 | 358.13 | 345.25 | 350.75 |
| 09/18/2013 | 346.38 | 352.88 | 346.25 | 349.75 |
| 09/19/2013 | 346.88 | 348.25 | 340 | 340.25 |
| 09/20/2013 | 340.88 | 346.13 | 339.38 | 342.13 |
| 09/24/2013 | 345.13 | 347.25 | 338.13 | 341.5 |
| 09/25/2013 | 338.75 | 338.88 | 323 | 326.75 |
| 09/26/2013 | 325 | 334.88 | 323.5 | 333.5 |
| 09/27/2013 | 337.5 | 338 | 332.88 | 337.25 |
| 09/30/2013 | 335.75 | 342.88 | 333 | 339 |
| 10/01/2013 | 339.13 | 344 | 338.75 | 341.88 |
| 10/02/2013 | 340.88 | 341.88 | 317.88 | 327 |
| 10/03/2013 | 325 | 325 | 314.88 | 320.25 |
| 10/04/2013 | 314 | 322.13 | 313.75 | 319 |
| 10/07/2013 | 319.38 | 328.25 | 319 | 323.63 |
| 10/08/2013 | 318.38 | 332.38 | 310.75 | 332.25 |
| 10/09/2013 | 330.63 | 346.75 | 324.5 | 345.63 |
| 10/10/2013 | 348 | 375 | 346 | 361.38 |
| 10/11/2013 | 361.75 | 372.5 | 353.25 | 368.25 |
| 10/15/2013 | 368.25 | 372.38 | 363 | 369.38 |
| 10/16/2013 | 371.25 | 379.38 | 363.5 | 365 |
| 10/17/2013 | 366.25 | 371.13 | 356 | 359.38 |
| 10/18/2013 | 362.25 | 372.5 | 361 | 364.75 |
| 10/21/2013 | 368.75 | 391.25 | 367.5 | 391.25 |
| 10/22/2013 | 385.63 | 386.88 | 367.13 | 369.38 |
| 10/23/2013 | 371.25 | 374.75 | 353.5 | 355.63 |
| 10/24/2013 | 355.63 | 364.38 | 352.5 | 363.63 |
| 10/25/2013 | 363.13 | 365.63 | 348.75 | 352 |
| 10/28/2013 | 355.88 | 355.88 | 349.63 | 353.75 |
| 10/29/2013 | 350 | 350.25 | 341.5 | 342.88 |
| 10/30/2013 | 342.5 | 342.75 | 330 | 331.88 |
| 10/31/2013 | 337.5 | 341.88 | 329.5 | 334.38 |
| 11/01/2013 | 395.63 | 396.88 | 387.5 | 396.88 |
| 11/05/2013 | 405.63 | 436.88 | 400 | 431.25 |
| 11/06/2013 | 424.38 | 431.88 | 402.5 | 418.75 |
| 11/07/2013 | 425 | 437.5 | 414.38 | 426.88 |
| 11/08/2013 | 420.63 | 426.25 | 402.5 | 411.25 |
| 11/11/2013 | 405.63 | 408.75 | 391.25 | 398.75 |
| 11/12/2013 | 401.25 | 415 | 400.63 | 411.88 |
| 11/13/2013 | 413.75 | 425 | 409.38 | 415 |
| 11/14/2013 | 418.13 | 420.63 | 408.13 | 411.88 |
| 11/15/2013 | 407.5 | 418.13 | 406.25 | 418.13 |
| 11/18/2013 | 424.38 | 448.13 | 420.63 | 436.88 |
| 11/19/2013 | 437.5 | 444.38 | 423.75 | 440 |
| 11/20/2013 | 438.75 | 441.88 | 433.13 | 435 |
| 11/21/2013 | 431.88 | 463.13 | 431.88 | 456.25 |
| 11/22/2013 | 462.5 | 466.25 | 449.38 | 463.75 |
| 11/25/2013 | 467.5 | 492.5 | 466.25 | 485 |
| 11/26/2013 | 481.25 | 484.38 | 473.75 | 478.75 |
| 11/27/2013 | 476.25 | 492.5 | 467.5 | 469.38 |
| 11/28/2013 | 481.25 | 481.25 | 466.25 | 480 |
| 11/29/2013 | 479.38 | 483.13 | 470.63 | 476.88 |
| 12/02/2013 | 478.13 | 479.38 | 470.63 | 479.38 |
| 12/03/2013 | 481.25 | 490 | 479.38 | 485 |
| 12/04/2013 | 479.38 | 515.63 | 479.38 | 509.38 |
| 12/05/2013 | 513.13 | 546.88 | 507.5 | 516.25 |
| 12/06/2013 | 507.5 | 509.38 | 483.75 | 503.75 |
| 12/09/2013 | 517.5 | 545.63 | 505.63 | 541.25 |
| 12/10/2013 | 532.5 | 558.75 | 527.5 | 553.75 |
| 12/11/2013 | 545.63 | 570 | 540 | 565 |
| 12/12/2013 | 557.5 | 563.75 | 545 | 557.5 |
| 12/13/2013 | 553.75 | 555.63 | 528.13 | 531.88 |
| 12/16/2013 | 514.38 | 522.5 | 499.38 | 508.75 |
| 12/17/2013 | 515 | 521.25 | 497.5 | 511.88 |
| 12/18/2013 | 517.5 | 531.88 | 513.13 | 531.25 |
| 12/19/2013 | 537.5 | 555.63 | 534.38 | 535.63 |
| 12/20/2013 | 531.88 | 541.88 | 525 | 541.88 |
| 12/24/2013 | 542.5 | 554.38 | 536.25 | 541.88 |
| 12/25/2013 | 537.5 | 559.38 | 536.88 | 556.88 |
| 12/26/2013 | 587.5 | 588.75 | 550.63 | 552.5 |
| 12/27/2013 | 556.25 | 563.75 | 538.75 | 543.13 |
| 12/30/2013 | 545 | 548.13 | 535 | 535 |